KissMeData/397880/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205300,28773670,2240,2240,2240,2240,11
20230704,205200,28773670,2240,2240,2240,2240,0
20230704,205100,28773670,2240,2240,2240,2240,0
20230704,205000,28773670,2240,2240,2240,2240,0
20230704,204900,28773670,2240,2240,2240,2240,0
20230704,204800,28773670,2240,2240,2240,2240,0
20230704,204700,28773670,2240,2240,2240,2240,0
20230704,204600,28773670,2240,2240,2240,2240,0
20230704,204500,28773670,2240,2240,2240,2240,0
20230704,204400,28773670,2240,2240,2240,2240,0
20230704,204300,28773670,2240,2240,2240,2240,0
20230704,204200,28773670,2240,2240,2240,2240,0
20230704,204100,28773670,2240,2240,2240,2240,0
20230704,204000,28773670,2240,2240,2240,2240,0
20230704,203900,28773670,2240,2240,2240,2240,0
20230704,203800,28773670,2240,2240,2240,2240,0
20230704,203700,28773670,2240,2240,2240,2240,0
20230704,203600,28773670,2240,2240,2240,2240,0
20230704,203500,28773670,2240,2240,2240,2240,0
20230704,203400,28773670,2240,2240,2240,2240,0
20230704,203300,28773670,2240,2240,2240,2240,0
20230704,203200,28773670,2240,2240,2240,2240,0
20230704,203100,28773670,2240,2240,2240,2240,0
20230704,203000,28773670,2240,2240,2240,2240,0
20230704,202900,28773670,2240,2240,2240,2240,0
20230704,202800,28773670,2240,2240,2240,2240,0
20230704,202700,28773670,2240,2240,2240,2240,0
20230704,202600,28773670,2240,2240,2240,2240,0
20230704,202500,28773670,2240,2240,2240,2240,0
20230704,202400,28773670,2240,2240,2240,2240,0
20230704,202300,28773670,2240,2240,2240,2240,11
20230704,202200,28773670,2240,2240,2240,2240,0
20230704,202100,28773670,2240,2240,2240,2240,0
20230704,202000,28773670,2240,2240,2240,2240,0
20230704,201900,28773670,2240,2240,2240,2240,0
20230704,201800,28773670,2240,2240,2240,2240,0
20230704,201700,28773670,2240,2240,2240,2240,0
20230704,201600,28773670,2240,2240,2240,2240,0
20230704,201500,28773670,2240,2240,2240,2240,0
20230704,201400,28773670,2240,2240,2240,2240,0
20230704,201300,28773670,2240,2240,2240,2240,0
20230704,201200,28773670,2240,2240,2240,2240,0
20230704,201100,28773670,2240,2240,2240,2240,0
20230704,201000,28773670,2240,2240,2240,2240,0
20230704,200900,28773670,2240,2240,2240,2240,0
20230704,200800,28773670,2240,2240,2240,2240,0
20230704,200700,28773670,2240,2240,2240,2240,0
20230704,200600,28773670,2240,2240,2240,2240,0
20230704,200500,28773670,2240,2240,2240,2240,0
20230704,200400,28773670,2240,2240,2240,2240,0
20230704,200300,28773670,2240,2240,2240,2240,0
20230704,200200,28773670,2240,2240,2240,2240,0
20230704,200100,28773670,2240,2240,2240,2240,0
20230704,200000,28773670,2240,2240,2240,2240,0
20230704,195900,28773670,2240,2240,2240,2240,0
20230704,195800,28773670,2240,2240,2240,2240,0
20230704,195700,28773670,2240,2240,2240,2240,0
20230704,195600,28773670,2240,2240,2240,2240,0
20230704,195500,28773670,2240,2240,2240,2240,0
20230704,195400,28773670,2240,2240,2240,2240,0
20230704,195300,28773670,2240,2240,2240,2240,11
20230704,195200,28773670,2240,2240,2240,2240,0
20230704,195100,28773670,2240,2240,2240,2240,0
20230704,195000,28773670,2240,2240,2240,2240,0
20230704,194900,28773670,2240,2240,2240,2240,0
20230704,194800,28773670,2240,2240,2240,2240,0
20230704,194700,28773670,2240,2240,2240,2240,0
20230704,194600,28773670,2240,2240,2240,2240,0
20230704,194500,28773670,2240,2240,2240,2240,0
20230704,194400,28773670,2240,2240,2240,2240,0
20230704,194300,28773670,2240,2240,2240,2240,0
20230704,194200,28773670,2240,2240,2240,2240,0
20230704,194100,28773670,2240,2240,2240,2240,0
20230704,194000,28773670,2240,2240,2240,2240,0
20230704,193900,28773670,2240,2240,2240,2240,0
20230704,193800,28773670,2240,2240,2240,2240,0
20230704,193700,28773670,2240,2240,2240,2240,0
20230704,193600,28773670,2240,2240,2240,2240,0
20230704,193500,28773670,2240,2240,2240,2240,0
20230704,193400,28773670,2240,2240,2240,2240,0
20230704,193300,28773670,2240,2240,2240,2240,0
20230704,193200,28773670,2240,2240,2240,2240,0
20230704,193100,28773670,2240,2240,2240,2240,0
20230704,193000,28773670,2240,2240,2240,2240,0
20230704,192900,28773670,2240,2240,2240,2240,0
20230704,192800,28773670,2240,2240,2240,2240,0
20230704,192700,28773670,2240,2240,2240,2240,0
20230704,192600,28773670,2240,2240,2240,2240,0
20230704,192500,28773670,2240,2240,2240,2240,0
20230704,192400,28773670,2240,2240,2240,2240,0
20230704,192300,28773670,2240,2240,2240,2240,11
20230704,192200,28773670,2240,2240,2240,2240,0
20230704,192100,28773670,2240,2240,2240,2240,0
20230704,192000,28773670,2240,2240,2240,2240,0
20230704,191900,28773670,2240,2240,2240,2240,0
20230704,191800,28773670,2240,2240,2240,2240,0
20230704,191700,28773670,2240,2240,2240,2240,0
20230704,191600,28773670,2240,2240,2240,2240,0
20230704,191500,28773670,2240,2240,2240,2240,0
20230704,191400,28773670,2240,2240,2240,2240,0
20230704,191300,28773670,2240,2240,2240,2240,0
20230704,191200,28773670,2240,2240,2240,2240,0
20230704,191100,28773670,2240,2240,2240,2240,0
20230704,191000,28773670,2240,2240,2240,2240,0
20230704,190900,28773670,2240,2240,2240,2240,0
20230704,190800,28773670,2240,2240,2240,2240,0
20230704,190700,28773670,2240,2240,2240,2240,0
20230704,190600,28773670,2240,2240,2240,2240,0
20230704,190500,28773670,2240,2240,2240,2240,0
20230704,190400,28773670,2240,2240,2240,2240,0
20230704,190300,28773670,2240,2240,2240,2240,0
20230704,190200,28773670,2240,2240,2240,2240,0
20230704,190100,28773670,2240,2240,2240,2240,0
20230704,190000,28773670,2240,2240,2240,2240,0
20230704,185900,28773670,2240,2240,2240,2240,0
20230704,185800,28773670,2240,2240,2240,2240,0
20230704,185700,28773670,2240,2240,2240,2240,0
20230704,185600,28773670,2240,2240,2240,2240,0
20230704,185500,28773670,2240,2240,2240,2240,0
20230704,185400,28773670,2240,2240,2240,2240,0
20230704,185300,28773670,2240,2240,2240,2240,11
20230704,185200,28773670,2240,2240,2240,2240,0
20230704,185100,28773670,2240,2240,2240,2240,0
20230704,185000,28773670,2240,2240,2240,2240,0
20230704,184900,28773670,2240,2240,2240,2240,0
20230704,184800,28773670,2240,2240,2240,2240,0
20230704,184700,28773670,2240,2240,2240,2240,0
20230704,184600,28773670,2240,2240,2240,2240,0
20230704,184500,28773670,2240,2240,2240,2240,0
20230704,184400,28773670,2240,2240,2240,2240,0
20230704,184300,28773670,2240,2240,2240,2240,0
20230704,184200,28773670,2240,2240,2240,2240,0
20230704,184100,28773670,2240,2240,2240,2240,0
20230704,184000,28773670,2240,2240,2240,2240,0
20230704,183900,28773670,2240,2240,2240,2240,0
20230704,183800,28773670,2240,2240,2240,2240,0
20230704,183700,28773670,2240,2240,2240,2240,0
20230704,183600,28773670,2240,2240,2240,2240,0
20230704,183500,28773670,2240,2240,2240,2240,0
20230704,183400,28773670,2240,2240,2240,2240,0
20230704,183300,28773670,2240,2240,2240,2240,0
20230704,183200,28773670,2240,2240,2240,2240,0
20230704,183100,28773670,2240,2240,2240,2240,0
20230704,183000,28773670,2240,2240,2240,2240,0
20230704,182900,28773670,2240,2240,2240,2240,0
20230704,182800,28773670,2240,2240,2240,2240,0
20230704,182700,28773670,2240,2240,2240,2240,0
20230704,182600,28773670,2240,2240,2240,2240,0
20230704,182500,28773670,2240,2240,2240,2240,0
20230704,182400,28773670,2240,2240,2240,2240,0
20230704,182300,28773670,2240,2240,2240,2240,11
20230704,182200,28773670,2240,2240,2240,2240,0
20230704,182100,28773670,2240,2240,2240,2240,0
20230704,182000,28773670,2240,2240,2240,2240,0
20230704,181900,28773670,2240,2240,2240,2240,0
20230704,181800,28773670,2240,2240,2240,2240,0
20230704,181700,28773670,2240,2240,2240,2240,0
20230704,181600,28773670,2240,2240,2240,2240,0
20230704,181500,28773670,2240,2240,2240,2240,0
20230704,181400,28773670,2240,2240,2240,2240,0
20230704,181300,28773670,2240,2240,2240,2240,0
20230704,181200,28773670,2240,2240,2240,2240,0
20230704,181100,28773670,2240,2240,2240,2240,0
20230704,181000,28773670,2240,2240,2240,2240,0
20230704,180900,28773670,2240,2240,2240,2240,0
20230704,180800,28773670,2240,2240,2240,2240,0
20230704,180700,28773670,2240,2240,2240,2240,0
20230704,180600,28773670,2240,2240,2240,2240,0
20230704,180500,28773670,2240,2240,2240,2240,0
20230704,180400,28773670,2240,2240,2240,2240,0
20230704,180300,28773670,2240,2240,2240,2240,0
20230704,180200,28773670,2240,2240,2240,2240,0
20230704,180100,28773670,2240,2240,2240,2240,0
20230704,180000,28773670,2240,2240,2240,2240,0
20230704,175900,28773670,2240,2240,2240,2240,0
20230704,175800,28773670,2240,2240,2240,2240,0
20230704,175700,28773670,2240,2240,2240,2240,0
20230704,175600,28773670,2240,2240,2240,2240,0
20230704,175500,28773670,2240,2240,2240,2240,0
20230704,175400,28773670,2240,2240,2240,2240,0
20230704,175300,28773670,2240,2240,2240,2240,11
20230704,175200,28773670,2240,2240,2240,2240,0
20230704,175100,28773670,2240,2240,2240,2240,0
20230704,175000,28773670,2240,2240,2240,2240,0
20230704,174900,28773670,2240,2240,2240,2240,0
20230704,174800,28773670,2240,2240,2240,2240,0
20230704,174700,28773670,2240,2240,2240,2240,0
20230704,174600,28773670,2240,2240,2240,2240,0
20230704,174500,28773670,2240,2240,2240,2240,0
20230704,174400,28773670,2240,2240,2240,2240,0
20230704,174300,28773670,2240,2240,2240,2240,0
20230704,174200,28773670,2240,2240,2240,2240,0
20230704,174100,28773670,2240,2240,2240,2240,0
20230704,174000,28773670,2240,2240,2240,2240,0
20230704,173900,28773670,2240,2240,2240,2240,0
20230704,173800,28773670,2240,2240,2240,2240,0
20230704,173700,28773670,2240,2240,2240,2240,0
20230704,173600,28773670,2240,2240,2240,2240,0
20230704,173500,28773670,2240,2240,2240,2240,0
20230704,173400,28773670,2240,2240,2240,2240,0
20230704,173300,28773670,2240,2240,2240,2240,0
20230704,173200,28773670,2240,2240,2240,2240,0
20230704,173100,28773670,2240,2240,2240,2240,0
20230704,173000,28773670,2240,2240,2240,2240,0
20230704,172900,28773670,2240,2240,2240,2240,0
20230704,172800,28773670,2240,2240,2240,2240,0
20230704,172700,28773670,2240,2240,2240,2240,0
20230704,172600,28773670,2240,2240,2240,2240,0
20230704,172500,28773670,2240,2240,2240,2240,0
20230704,172400,28773670,2240,2240,2240,2240,0
20230704,172300,28773670,2240,2240,2240,2240,11
20230704,172200,28773670,2240,2240,2240,2240,0
20230704,172100,28773670,2240,2240,2240,2240,0
20230704,172000,28773670,2240,2240,2240,2240,0
20230704,171900,28773670,2240,2240,2240,2240,0
20230704,171800,28773670,2240,2240,2240,2240,0
20230704,171700,28773670,2240,2240,2240,2240,0
20230704,171600,28773670,2240,2240,2240,2240,0
20230704,171500,28773670,2240,2240,2240,2240,0
20230704,171400,28773670,2240,2240,2240,2240,0
20230704,171300,28773670,2240,2240,2240,2240,0
20230704,171200,28773670,2240,2240,2240,2240,0
20230704,171100,28773670,2240,2240,2240,2240,0
20230704,171000,28773670,2240,2240,2240,2240,0
20230704,170900,28773670,2240,2240,2240,2240,0
20230704,170800,28773670,2240,2240,2240,2240,0
20230704,170700,28773670,2240,2240,2240,2240,0
20230704,170600,28773670,2240,2240,2240,2240,0
20230704,170500,28773670,2240,2240,2240,2240,0
20230704,170400,28773670,2240,2240,2240,2240,0
20230704,170300,28773670,2240,2240,2240,2240,0
20230704,170200,28773670,2240,2240,2240,2240,0
20230704,170100,28773670,2240,2240,2240,2240,0
20230704,170000,28773670,2240,2240,2240,2240,0
20230704,165900,28773670,2240,2240,2240,2240,0
20230704,165800,28773670,2240,2240,2240,2240,0
20230704,165700,28773670,2240,2240,2240,2240,0
20230704,165600,28773670,2240,2240,2240,2240,0
20230704,165500,28773670,2240,2240,2240,2240,0
20230704,165400,28773670,2240,2240,2240,2240,0
20230704,165300,28773670,2240,2240,2240,2240,11
20230704,165200,28773670,2240,2240,2240,2240,0
20230704,165100,28773670,2240,2240,2240,2240,0
20230704,165000,28773670,2240,2240,2240,2240,0
20230704,164900,28773670,2240,2240,2240,2240,0
20230704,164800,28773670,2240,2240,2240,2240,0
20230704,164700,28773670,2240,2240,2240,2240,0
20230704,164600,28773670,2240,2240,2240,2240,0
20230704,164500,28773670,2240,2240,2240,2240,0
20230704,164400,28773670,2240,2240,2240,2240,0
20230704,164300,28773670,2240,2240,2240,2240,0
20230704,164200,28773670,2240,2240,2240,2240,0
20230704,164100,28773670,2240,2240,2240,2240,0
20230704,164000,28773670,2240,2240,2240,2240,0
20230704,163900,28773670,2240,2240,2240,2240,0
20230704,163800,28773670,2240,2240,2240,2240,0
20230704,163700,28773670,2240,2240,2240,2240,0
20230704,163600,28773670,2240,2240,2240,2240,0
20230704,163500,28773670,2240,2240,2240,2240,0
20230704,163400,28773670,2240,2240,2240,2240,0
20230704,163300,28773670,2240,2240,2240,2240,0
20230704,163200,28773670,2240,2240,2240,2240,0
20230704,163100,28773670,2240,2240,2240,2240,0
20230704,163000,28773670,2240,2240,2240,2240,0
20230704,162900,28773670,2240,2240,2240,2240,0
20230704,162800,28773670,2240,2240,2240,2240,0
20230704,162700,28773670,2240,2240,2240,2240,0
20230704,162600,28773670,2240,2240,2240,2240,0
20230704,162500,28773670,2240,2240,2240,2240,0
20230704,162400,28773670,2240,2240,2240,2240,0
20230704,162300,28773670,2240,2240,2240,2240,11
20230704,162200,28773670,2240,2240,2240,2240,0
20230704,162100,28773670,2240,2240,2240,2240,0
20230704,162000,28773670,2240,2240,2240,2240,0
20230704,161900,28773670,2240,2240,2240,2240,0
20230704,161800,28773670,2240,2240,2240,2240,0
20230704,161700,28773670,2240,2240,2240,2240,0
20230704,161600,28773670,2240,2240,2240,2240,0
20230704,161500,28773670,2240,2240,2240,2240,0
20230704,161400,28773670,2240,2240,2240,2240,0
20230704,161300,28773670,2240,2240,2240,2240,0
20230704,161200,28773670,2240,2240,2240,2240,0
20230704,161100,28773670,2240,2240,2240,2240,0
20230704,161000,28773670,2240,2240,2240,2240,0
20230704,160900,28773670,2240,2240,2240,2240,0
20230704,160800,28773670,2240,2240,2240,2240,0
20230704,160700,28773670,2240,2240,2240,2240,0
20230704,160600,28773670,2240,2240,2240,2240,0
20230704,160500,28773670,2240,2240,2240,2240,0
20230704,160400,28773670,2240,2240,2240,2240,0
20230704,160300,28773670,2240,2240,2240,2240,0
20230704,160200,28773670,2240,2240,2240,2240,0
20230704,160100,28773670,2240,2240,2240,2240,0
20230704,160000,28773670,2240,2240,2240,2240,0
20230704,155900,28773670,2240,2240,2240,2240,0
20230704,155800,28773670,2240,2240,2240,2240,0
20230704,155700,28773670,2240,2240,2240,2240,0
20230704,155600,28773670,2240,2240,2240,2240,0
20230704,155500,28773670,2240,2240,2240,2240,0
20230704,155400,28773670,2240,2240,2240,2240,0
20230704,155300,28773670,2240,2240,2240,2240,11
20230704,155200,28773670,2240,2240,2240,2240,0
20230704,155100,28773670,2240,2240,2240,2240,0
20230704,155000,28773670,2240,2240,2240,2240,0
20230704,154900,28773670,2240,2240,2240,2240,0
20230704,154800,28773670,2240,2240,2240,2240,0
20230704,154700,28773670,2240,2240,2240,2240,0
20230704,154600,28773670,2240,2240,2240,2240,0
20230704,154500,28773670,2240,2240,2240,2240,0
20230704,154400,28773670,2240,2240,2240,2240,0
20230704,154300,28773670,2240,2240,2240,2240,0
20230704,154200,28773670,2240,2240,2240,2240,0
20230704,154100,28773670,2240,2240,2240,2240,0
20230704,154000,28773670,2240,2240,2240,2240,0
20230704,153900,28773670,2240,2240,2240,2240,0
20230704,153800,28773670,2240,2240,2240,2240,0
20230704,153700,28773670,2240,2240,2240,2240,0
20230704,153600,28773670,2240,2240,2240,2240,0
20230704,153500,28773670,2240,2240,2240,2240,0
20230704,153400,28773670,2240,2240,2240,2240,0
20230704,153300,28773670,2240,2240,2240,2240,0
20230704,153200,28773670,2240,2240,2240,2240,0
20230704,153100,28773670,2240,2240,2240,2240,0
20230704,153000,28773670,2240,2240,2240,2240,11
20230704,152900,28749030,2240,2240,2240,2240,0
20230704,152800,28749030,2240,2240,2240,2240,0
20230704,152700,28749030,2240,2240,2240,2240,0
20230704,152600,28749030,2240,2240,2240,2240,0
20230704,152500,28749030,2240,2240,2240,2240,0
20230704,152400,28749030,2240,2240,2240,2240,0
20230704,152300,28749030,2240,2240,2240,2240,0
20230704,152200,28749030,2240,2240,2240,2240,0
20230704,152100,28749030,2240,2240,2240,2240,0
20230704,152000,28749030,2240,2240,2240,2240,0
20230704,151900,28749030,2240,2240,2240,2240,0
20230704,151800,28749030,2240,2240,2240,2240,0
20230704,151700,28749030,2240,2240,2240,2240,0
20230704,151600,28749030,2240,2240,2240,2240,0
20230704,151500,28749030,2240,2240,2240,2240,0
20230704,151400,28749030,2240,2240,2240,2240,0
20230704,151300,28749030,2240,2240,2240,2240,0
20230704,151200,28749030,2240,2240,2240,2240,0
20230704,151100,28749030,2240,2240,2240,2240,0
20230704,151000,28749030,2240,2240,2240,2240,0
20230704,150900,28749030,2240,2240,2240,2240,0
20230704,150800,28749030,2240,2240,2240,2240,0
20230704,150700,28749030,2240,2235,2240,2235,13
20230704,150600,28719970,2230,2230,2230,2230,0
20230704,150500,28719970,2230,2230,2230,2230,0
20230704,150400,28719970,2230,2230,2230,2230,0
20230704,150300,28719970,2230,2230,2230,2230,0
20230704,150200,28719970,2230,2230,2230,2230,0
20230704,150100,28719970,2230,2230,2230,2230,0
20230704,150000,28719970,2230,2230,2230,2230,0
20230704,145900,28719970,2230,2230,2230,2230,0
20230704,145800,28719970,2230,2230,2230,2230,0
20230704,145700,28719970,2230,2230,2230,2230,0
20230704,145600,28719970,2230,2230,2230,2230,0
20230704,145500,28719970,2230,2230,2230,2230,0
20230704,145400,28719970,2230,2230,2230,2230,0
20230704,145300,28719970,2230,2230,2230,2230,0
20230704,145200,28719970,2230,2230,2230,2230,0
20230704,145100,28719970,2230,2230,2230,2230,0
20230704,145000,28719970,2230,2230,2230,2230,0
20230704,144900,28719970,2230,2230,2230,2230,0
20230704,144800,28719970,2230,2230,2230,2230,0
20230704,144700,28719970,2230,2230,2230,2230,0
20230704,144600,28719970,2230,2230,2230,2230,0
20230704,144500,28719970,2230,2230,2230,2230,0
20230704,144400,28719970,2230,2230,2230,2230,0
20230704,144300,28719970,2230,2230,2230,2230,0
20230704,144200,28719970,2230,2230,2230,2230,0
20230704,144100,28719970,2230,2230,2230,2230,0
20230704,144000,28719970,2230,2230,2230,2230,480
20230704,143900,27649570,2240,2240,2240,2240,0
20230704,143800,27649570,2240,2240,2240,2240,0
20230704,143700,27649570,2240,2240,2240,2240,0
20230704,143600,27649570,2240,2240,2240,2240,0
20230704,143500,27649570,2240,2240,2240,2240,0
20230704,143400,27649570,2240,2240,2240,2240,0
20230704,143300,27649570,2240,2240,2240,2240,0
20230704,143200,27649570,2240,2240,2240,2240,0
20230704,143100,27649570,2240,2240,2240,2240,0
20230704,143000,27649570,2240,2240,2240,2240,0
20230704,142900,27649570,2240,2240,2240,2240,0
20230704,142800,27649570,2240,2240,2240,2240,0
20230704,142700,27649570,2240,2240,2240,2240,0
20230704,142600,27649570,2240,2240,2240,2240,0
20230704,142500,27649570,2240,2240,2240,2240,0
20230704,142400,27649570,2240,2240,2240,2240,0
20230704,142300,27649570,2240,2240,2240,2240,0
20230704,142200,27649570,2240,2240,2240,2240,0
20230704,142100,27649570,2240,2240,2240,2240,0
20230704,142000,27649570,2240,2240,2240,2240,0
20230704,141900,27649570,2240,2240,2240,2240,0
20230704,141800,27649570,2240,2240,2240,2240,0
20230704,141700,27649570,2240,2240,2240,2240,0
20230704,141600,27649570,2240,2240,2240,2240,0
20230704,141500,27649570,2240,2240,2240,2240,0
20230704,141400,27649570,2240,2240,2240,2240,0
20230704,141300,27649570,2240,2240,2240,2240,0
20230704,141200,27649570,2240,2240,2240,2240,0
20230704,141100,27649570,2240,2240,2240,2240,0
20230704,141000,27649570,2240,2240,2240,2240,0
20230704,140900,27649570,2240,2240,2240,2240,0
20230704,140800,27649570,2240,2240,2240,2240,0
20230704,140700,27649570,2240,2240,2240,2240,0
20230704,140600,27649570,2240,2240,2240,2240,0
20230704,140500,27649570,2240,2240,2240,2240,0
20230704,140400,27649570,2240,2240,2240,2240,0
20230704,140300,27649570,2240,2240,2240,2240,0
20230704,140200,27649570,2240,2240,2240,2240,0
20230704,140100,27649570,2240,2240,2240,2240,0
20230704,140000,27649570,2240,2240,2240,2240,0
20230704,135900,27649570,2240,2240,2240,2240,0
20230704,135800,27649570,2240,2240,2240,2240,0
20230704,135700,27649570,2240,2240,2240,2240,0
20230704,135600,27649570,2240,2240,2240,2240,0
20230704,135500,27649570,2240,2240,2240,2240,0
20230704,135400,27649570,2240,2240,2240,2240,0
20230704,135300,27649570,2240,2240,2240,2240,0
20230704,135200,27649570,2240,2240,2240,2240,0
20230704,135100,27649570,2240,2240,2240,2240,0
20230704,135000,27649570,2240,2240,2240,2240,0
20230704,134900,27649570,2240,2240,2240,2240,0
20230704,134800,27649570,2240,2240,2240,2240,0
20230704,134700,27649570,2240,2240,2240,2240,0
20230704,134600,27649570,2240,2240,2240,2240,0
20230704,134500,27649570,2240,2240,2240,2240,0
20230704,134400,27649570,2240,2240,2240,2240,0
20230704,134300,27649570,2240,2240,2240,2240,0
20230704,134200,27649570,2240,2240,2240,2240,0
20230704,134100,27649570,2240,2240,2240,2240,0
20230704,134000,27649570,2240,2240,2240,2240,0
20230704,133900,27649570,2240,2240,2240,2240,0
20230704,133800,27649570,2240,2240,2240,2240,0
20230704,133700,27649570,2240,2240,2240,2240,0
20230704,133600,27649570,2240,2240,2240,2240,0
20230704,133500,27649570,2240,2240,2240,2240,100
20230704,133400,27425570,2240,2240,2240,2240,400
20230704,133300,26529570,2240,2240,2240,2240,0
20230704,133200,26529570,2240,2240,2240,2240,0
20230704,133100,26529570,2240,2240,2240,2240,0
20230704,133000,26529570,2240,2240,2240,2240,0
20230704,132900,26529570,2240,2240,2240,2240,5000
20230704,132800,15329570,2240,2240,2240,2240,0
20230704,132700,15329570,2240,2240,2240,2240,0
20230704,132600,15329570,2240,2240,2240,2240,0
20230704,132500,15329570,2240,2240,2240,2240,0
20230704,132400,15329570,2240,2240,2240,2240,0
20230704,132300,15329570,2240,2240,2240,2240,0
20230704,132200,15329570,2240,2240,2240,2240,0
20230704,132100,15329570,2240,2240,2240,2240,0
20230704,132000,15329570,2240,2240,2240,2240,0
20230704,131900,15329570,2240,2240,2240,2240,0
20230704,131800,15329570,2240,2240,2240,2240,0
20230704,131700,15329570,2240,2240,2240,2240,0
20230704,131600,15329570,2240,2240,2240,2240,0
20230704,131500,15329570,2240,2240,2240,2240,0
20230704,131400,15329570,2240,2240,2240,2240,0
20230704,131300,15329570,2240,2240,2240,2240,0
20230704,131200,15329570,2240,2240,2240,2240,0
20230704,131100,15329570,2240,2240,2240,2240,0
20230704,131000,15329570,2240,2240,2240,2240,0
20230704,130900,15329570,2240,2240,2240,2240,0
20230704,130800,15329570,2240,2240,2240,2240,0
20230704,130700,15329570,2240,2240,2240,2240,0
20230704,130600,15329570,2240,2240,2240,2240,0
20230704,130500,15329570,2240,2240,2240,2240,0
20230704,130400,15329570,2240,2240,2240,2240,0
20230704,130300,15329570,2240,2240,2240,2240,0
20230704,130200,15329570,2240,2240,2240,2240,0
20230704,130100,15329570,2240,2240,2240,2240,0
20230704,130000,15329570,2240,2240,2240,2240,0
20230704,125900,15329570,2240,2240,2240,2240,0
20230704,125800,15329570,2240,2240,2240,2240,0
20230704,125700,15329570,2240,2240,2240,2240,0
20230704,125600,15329570,2240,2240,2240,2240,0
20230704,125500,15329570,2240,2240,2240,2240,0
20230704,125400,15329570,2240,2240,2240,2240,0
20230704,125300,15329570,2240,2240,2240,2240,0
20230704,125200,15329570,2240,2240,2240,2240,0
20230704,125100,15329570,2240,2240,2240,2240,0
20230704,125000,15329570,2240,2240,2240,2240,0
20230704,124900,15329570,2240,2240,2240,2240,0
20230704,124800,15329570,2240,2240,2240,2240,0
20230704,124700,15329570,2240,2240,2240,2240,0
20230704,124600,15329570,2240,2240,2240,2240,0
20230704,124500,15329570,2240,2240,2240,2240,0
20230704,124400,15329570,2240,2240,2240,2240,0
20230704,124300,15329570,2240,2240,2240,2240,0
20230704,124200,15329570,2240,2240,2240,2240,0
20230704,124100,15329570,2240,2240,2240,2240,0
20230704,124000,15329570,2240,2240,2240,2240,0
20230704,123900,15329570,2240,2240,2240,2240,0
20230704,123800,15329570,2240,2240,2240,2240,0
20230704,123700,15329570,2240,2240,2240,2240,0
20230704,123600,15329570,2240,2240,2240,2240,0
20230704,123500,15329570,2240,2240,2240,2240,0
20230704,123400,15329570,2240,2240,2240,2240,0
20230704,123300,15329570,2240,2240,2240,2240,0
20230704,123200,15329570,2240,2240,2240,2240,0
20230704,123100,15329570,2240,2240,2240,2240,0
20230704,123000,15329570,2240,2240,2240,2240,0
20230704,122900,15329570,2240,2240,2240,2240,0
20230704,122800,15329570,2240,2240,2240,2240,0
20230704,122700,15329570,2240,2240,2240,2240,0
20230704,122600,15329570,2240,2240,2240,2240,0
20230704,122500,15329570,2240,2240,2240,2240,0
20230704,122400,15329570,2240,2240,2240,2240,0
20230704,122300,15329570,2240,2240,2240,2240,0
20230704,122200,15329570,2240,2240,2240,2240,0
20230704,122100,15329570,2240,2240,2240,2240,0
20230704,122000,15329570,2240,2240,2240,2240,0
20230704,121900,15329570,2240,2240,2240,2240,0
20230704,121800,15329570,2240,2240,2240,2240,0
20230704,121700,15329570,2240,2240,2240,2240,0
20230704,121600,15329570,2240,2240,2240,2240,0
20230704,121500,15329570,2240,2240,2240,2240,0
20230704,121400,15329570,2240,2240,2240,2240,1695
20230704,121300,11532770,2245,2245,2245,2245,0
20230704,121200,11532770,2245,2245,2245,2245,0
20230704,121100,11532770,2245,2245,2245,2245,0
20230704,121000,11532770,2245,2245,2245,2245,0
20230704,120900,11532770,2245,2245,2245,2245,0
20230704,120800,11532770,2245,2245,2245,2245,0
20230704,120700,11532770,2245,2245,2245,2245,0
20230704,120600,11532770,2245,2245,2245,2245,0
20230704,120500,11532770,2245,2245,2245,2245,0
20230704,120400,11532770,2245,2245,2245,2245,0
20230704,120300,11532770,2245,2245,2245,2245,0
20230704,120200,11532770,2245,2245,2245,2245,0
20230704,120100,11532770,2245,2245,2245,2245,0
20230704,120000,11532770,2245,2245,2245,2245,0
20230704,115900,11532770,2245,2245,2245,2245,0
20230704,115800,11532770,2245,2245,2245,2245,0
20230704,115700,11532770,2245,2245,2245,2245,0
20230704,115600,11532770,2245,2245,2245,2245,0
20230704,115500,11532770,2245,2245,2245,2245,0
20230704,115400,11532770,2245,2245,2245,2245,0
20230704,115300,11532770,2245,2245,2245,2245,0
20230704,115200,11532770,2245,2245,2245,2245,0
20230704,115100,11532770,2245,2245,2245,2245,0
20230704,115000,11532770,2245,2245,2245,2245,0
20230704,114900,11532770,2245,2245,2245,2245,0
20230704,114800,11532770,2245,2245,2245,2245,0
20230704,114700,11532770,2245,2245,2245,2245,0
20230704,114600,11532770,2245,2245,2245,2245,0
20230704,114500,11532770,2245,2245,2245,2245,0
20230704,114400,11532770,2245,2245,2245,2245,0
20230704,114300,11532770,2245,2245,2245,2245,0
20230704,114200,11532770,2245,2245,2245,2245,0
20230704,114100,11532770,2245,2245,2245,2245,0
20230704,114000,11532770,2245,2245,2245,2245,0
20230704,113900,11532770,2245,2245,2245,2245,0
20230704,113800,11532770,2245,2245,2245,2245,0
20230704,113700,11532770,2245,2245,2245,2245,0
20230704,113600,11532770,2245,2245,2245,2245,0
20230704,113500,11532770,2245,2245,2245,2245,0
20230704,113400,11532770,2245,2245,2245,2245,0
20230704,113300,11532770,2245,2245,2245,2245,0
20230704,113200,11532770,2245,2245,2245,2245,0
20230704,113100,11532770,2245,2245,2245,2245,0
20230704,113000,11532770,2245,2245,2245,2245,0
20230704,112900,11532770,2245,2245,2245,2245,0
20230704,112800,11532770,2245,2245,2245,2245,0
20230704,112700,11532770,2245,2245,2245,2245,0
20230704,112600,11532770,2245,2245,2245,2245,0
20230704,112500,11532770,2245,2245,2245,2245,100
20230704,112400,11308270,2245,2245,2245,2245,0
20230704,112300,11308270,2245,2245,2245,2245,0
20230704,112200,11308270,2245,2245,2245,2245,0
20230704,112100,11308270,2245,2245,2245,2245,0
20230704,112000,11308270,2245,2245,2245,2245,0
20230704,111900,11308270,2245,2245,2245,2245,0
20230704,111800,11308270,2245,2245,2245,2245,0
20230704,111700,11308270,2245,2245,2245,2245,0
20230704,111600,11308270,2245,2245,2245,2245,0
20230704,111500,11308270,2245,2245,2245,2245,0
20230704,111400,11308270,2245,2245,2245,2245,0
20230704,111300,11308270,2245,2245,2245,2245,0
20230704,111200,11308270,2245,2245,2245,2245,0
20230704,111100,11308270,2245,2245,2245,2245,0
20230704,111000,11308270,2245,2245,2245,2245,0
20230704,110900,11308270,2245,2245,2245,2245,0
20230704,110800,11308270,2245,2245,2245,2245,0
20230704,110700,11308270,2245,2245,2245,2245,0
20230704,110600,11308270,2245,2245,2245,2245,0
20230704,110500,11308270,2245,2245,2245,2245,0
20230704,110400,11308270,2245,2245,2245,2245,0
20230704,110300,11308270,2245,2245,2245,2245,0
20230704,110200,11308270,2245,2245,2245,2245,0
20230704,110100,11308270,2245,2245,2245,2245,0
20230704,110000,11308270,2245,2245,2245,2245,0
20230704,105900,11308270,2245,2245,2245,2245,0
20230704,105800,11308270,2245,2245,2245,2245,0
20230704,105700,11308270,2245,2245,2245,2245,0
20230704,105600,11308270,2245,2245,2245,2245,746
20230704,105500,9633500,2245,2245,2245,2245,300
20230704,105400,8960000,2240,2240,2240,2240,100
20230704,105300,8736000,2240,2240,2240,2240,0
20230704,105200,8736000,2240,2240,2240,2240,0
20230704,105100,8736000,2240,2240,2240,2240,100
20230704,105000,8512000,2240,2240,2240,2240,0
20230704,104900,8512000,2240,2240,2240,2240,100
20230704,104800,8288000,2240,2240,2240,2240,0
20230704,104700,8288000,2240,2240,2240,2240,100
20230704,104600,8064000,2240,2240,2240,2240,0
20230704,104500,8064000,2240,2240,2240,2240,100
20230704,104400,7840000,2240,2240,2240,2240,100
20230704,104300,7616000,2240,2240,2240,2240,0
20230704,104200,7616000,2240,2240,2240,2240,100
20230704,104100,7392000,2240,2240,2240,2240,0
20230704,104000,7392000,2240,2240,2240,2240,100
20230704,103900,7168000,2240,2240,2240,2240,0
20230704,103800,7168000,2240,2240,2240,2240,100
20230704,103700,6944000,2240,2240,2240,2240,0
20230704,103600,6944000,2240,2240,2240,2240,100
20230704,103500,6720000,2240,2240,2240,2240,0
20230704,103400,6720000,2240,2240,2240,2240,0
20230704,103300,6720000,2240,2240,2240,2240,100
20230704,103200,6496000,2240,2240,2240,2240,0
20230704,103100,6496000,2240,2240,2240,2240,100
20230704,103000,6272000,2240,2240,2240,2240,0
20230704,102900,6272000,2240,2240,2240,2240,100
20230704,102800,6048000,2240,2240,2240,2240,0
20230704,102700,6048000,2240,2240,2240,2240,2655
20230704,102600,100800,2240,2240,2240,2240,0
20230704,102500,100800,2240,2240,2240,2240,0
20230704,102400,100800,2240,2240,2240,2240,0
20230704,102300,100800,2240,2240,2240,2240,0
20230704,102200,100800,2240,2240,2240,2240,0
20230704,102100,100800,2240,2240,2240,2240,0
20230704,102000,100800,2240,2240,2240,2240,0
20230704,101900,100800,2240,2240,2240,2240,0
20230704,101800,100800,2240,2240,2240,2240,0
20230704,101700,100800,2240,2240,2240,2240,0
20230704,101600,100800,2240,2240,2240,2240,0
20230704,101500,100800,2240,2240,2240,2240,0
20230704,101400,100800,2240,2240,2240,2240,0
20230704,101300,100800,2240,2240,2240,2240,0
20230704,101200,100800,2240,2240,2240,2240,0
20230704,101100,100800,2240,2240,2240,2240,0
20230704,101000,100800,2240,2240,2240,2240,0
20230704,100900,100800,2240,2240,2240,2240,0
20230704,100800,100800,2240,2240,2240,2240,0
20230704,100700,100800,2240,2240,2240,2240,0
20230704,100600,100800,2240,2240,2240,2240,0
20230704,100500,100800,2240,2240,2240,2240,0
20230704,100400,100800,2240,2240,2240,2240,0
20230704,100300,100800,2240,2240,2240,2240,0
20230704,100200,100800,2240,2240,2240,2240,0
20230704,100100,100800,2240,2240,2240,2240,0
20230704,100000,100800,2240,2240,2240,2240,0
20230704,095900,100800,2240,2240,2240,2240,0
20230704,095800,100800,2240,2240,2240,2240,0
20230704,095700,100800,2240,2240,2240,2240,0
20230704,095600,100800,2240,2240,2240,2240,0
20230704,095500,100800,2240,2240,2240,2240,0
20230704,095400,100800,2240,2240,2240,2240,0
20230704,095300,100800,2240,2240,2240,2240,0
20230704,095200,100800,2240,2240,2240,2240,0
20230704,095100,100800,2240,2240,2240,2240,0
20230704,095000,100800,2240,2240,2240,2240,0
20230704,094900,100800,2240,2240,2240,2240,0
20230704,094800,100800,2240,2240,2240,2240,0
20230704,094700,100800,2240,2240,2240,2240,0
20230704,094600,100800,2240,2240,2240,2240,0
20230704,094500,100800,2240,2240,2240,2240,0
20230704,094400,100800,2240,2240,2240,2240,40
20230704,094300,11200,2240,2240,2240,2240,0
20230704,094200,11200,2240,2240,2240,2240,0
20230704,094100,11200,2240,2240,2240,2240,0
20230704,094000,11200,2240,2240,2240,2240,0
20230704,093900,11200,2240,2240,2240,2240,0
20230704,093800,11200,2240,2240,2240,2240,0
20230704,093700,11200,2240,2240,2240,2240,0
20230704,093600,11200,2240,2240,2240,2240,0
20230704,093500,11200,2240,2240,2240,2240,0
20230704,093400,11200,2240,2240,2240,2240,0
20230704,093300,11200,2240,2240,2240,2240,0
20230704,093200,11200,2240,2240,2240,2240,0
20230704,093100,11200,2240,2240,2240,2240,0
20230704,093000,11200,2240,2240,2240,2240,0
20230704,092900,11200,2240,2240,2240,2240,5
20230704,092800,0,2240,2240,2240,2240,0
20230704,092700,0,2240,2240,2240,2240,0
20230704,092600,0,2240,2240,2240,2240,0
20230704,092500,0,2240,2240,2240,2240,0
20230704,092400,0,2240,2240,2240,2240,0
20230704,092300,0,2240,2240,2240,2240,0
20230704,092200,0,2240,2240,2240,2240,0
20230704,092100,0,2240,2240,2240,2240,0
20230704,092000,0,2240,2240,2240,2240,0
20230704,091900,0,2240,2240,2240,2240,0
20230704,091800,0,2240,2240,2240,2240,0
20230704,091700,0,2240,2240,2240,2240,0
20230704,091600,0,2240,2240,2240,2240,0
20230704,091500,0,2240,2240,2240,2240,0
20230704,091400,0,2240,2240,2240,2240,0
20230704,091300,0,2240,2240,2240,2240,0
20230704,091200,0,2240,2240,2240,2240,0
20230704,091100,0,2240,2240,2240,2240,0
20230704,091000,0,2240,2240,2240,2240,0
20230704,090900,0,2240,2240,2240,2240,0
20230704,090800,0,2240,2240,2240,2240,0
20230704,090700,0,2240,2240,2240,2240,0
20230704,090600,0,2240,2240,2240,2240,0
20230704,090500,0,2240,2240,2240,2240,0
20230704,090400,0,2240,2240,2240,2240,0
20230704,090300,0,2240,2240,2240,2240,0
20230704,090200,0,2240,2240,2240,2240,0
20230704,090100,0,2240,2240,2240,2240,0
20230704,090000,0,2240,2240,2240,2240,0